ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

STORJGBP Storj

0.420729
-0.002042 (-0.48%)
19:47:03 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
Storj STORJGBP Crypto 75,215,209 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-0.002042 -0.48% 0.420729 0.419203 0.427343
Open Price High Price Low Price Prev. Close 52 Week Range
0.422105 0.433416 0.414939 0.422771 0.169057 - 2.22
Exchange Last Trade Size Trade Price Currency
GATE 19:21:17 34.18 0.421192 GBP
Price x Volume Volume Base Symbol Related Pairs
18,085.68 43,285.14 STORJ STORJEUR STORJUSD STORJBTC

STORJGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.5552760.5703410.366888394,763.60-0.134546-24.23%
1 Month0.4963950.9835570.366888291,060.21-0.075666-15.24%
3 Months0.4118631.000.366888470,789.230.0088662.15%
6 Months0.3264771.000.286187540,009.050.09425228.87%
1 Year0.4940162.220.169057562,932.28-0.073287-14.83%
3 Years1.7512.580.1690571,090,687.22-1.33-75.95%
5 Years0.2197212.580.0393132,819,839.670.2010191.48%

STORJGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
17 Apr 2024 0.424037 0.003204 0.76% 0.419697 0.428552 0.40078 147,771.00
16 Apr 2024 0.420832 -0.018258 -4.16% 0.494016 0.498996 0.404053 209,580.00
15 Apr 2024 0.439091 0.027727 6.74% 0.409441 0.444171 0.389605 303,071.00
14 Apr 2024 0.411363 -0.064916 -13.63% 0.475727 0.478009 0.366888 944,920.00
13 Apr 2024 0.47628 -0.078529 -14.15% 0.555941 0.569845 0.440543 926,514.00
12 Apr 2024 0.554809 -0.004643 -0.83% 0.559082 0.570341 0.546347 92,475.00
11 Apr 2024 0.559452 0.00474 0.85% 0.555276 0.561223 0.533233 139,012.00
10 Apr 2024 0.554712 -0.029429 -5.04% 0.582425 0.593673 0.553554 177,139.00
09 Apr 2024 0.584142 0.023932 4.27% 0.494016 0.586764 0.470976 199,500.00
08 Apr 2024 0.560209 0.008961 1.63% 0.551682 0.566801 0.551026 132,255.00
07 Apr 2024 0.551249 0.003828 0.70% 0.544275 0.560246 0.544158 55,936.00
06 Apr 2024 0.54742 -0.008342 -1.50% 0.553626 0.55836 0.523584 117,179.00
05 Apr 2024 0.555762 0.02356 4.43% 0.529605 0.564493 0.519385 105,653.00
04 Apr 2024 0.532202 -0.000679 -0.13% 0.528644 0.551344 0.514514 260,939.00
03 Apr 2024 0.532882 -0.054983 -9.35% 0.585881 0.585964 0.52798 285,033.00
02 Apr 2024 0.587865 -0.035398 -5.68% 0.494016 0.983557 0.470976 187,375.00
01 Apr 2024 0.623262 0.005223 0.85% 0.619698 0.628944 0.613522 147,767.00
31 Mar 2024 0.618039 -0.028747 -4.44% 0.642808 0.647487 0.615403 199,985.00
30 Mar 2024 0.646786 -0.016589 -2.50% 0.655242 0.655242 0.631227 239,192.00
29 Mar 2024 0.663376 0.049696 8.10% 0.627848 0.674384 0.609165 415,149.00
28 Mar 2024 0.61368 -0.017349 -2.75% 0.6303 0.651512 0.609385 338,364.00
27 Mar 2024 0.631029 0.031397 5.24% 0.597438 0.641495 0.597166 295,580.00
26 Mar 2024 0.599632 0.025106 4.37% 0.494016 0.611018 0.470976 596,589.00
25 Mar 2024 0.574526 0.015774 2.82% 0.558458 0.580314 0.551743 179,335.00
24 Mar 2024 0.558752 0.005608 1.01% 0.55344 0.567238 0.544407 187,181.00
23 Mar 2024 0.553143 -0.012066 -2.13% 0.566778 0.576554 0.537766 350,809.00
22 Mar 2024 0.56521 0.007919 1.42% 0.55782 0.575391 0.5525 343,691.00
21 Mar 2024 0.557291 0.066449 13.54% 0.496395 0.560112 0.480473 571,679.00
20 Mar 2024 0.490842 -0.049707 -9.20% 0.539296 0.545545 0.48323 658,662.00
19 Mar 2024 0.540549 -0.034972 -6.08% 0.494016 1.00 0.470976 353,450.00
18 Mar 2024 0.575521 0.021905 3.96% 0.562562 0.586434 0.52541 480,910.00
17 Mar 2024 0.553616 -0.065203 -10.54% 0.614084 0.61722 0.541737 335,494.00

Your Recent History

Delayed Upgrade Clock